Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

E Trade Financial (NQ: ETFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.99	14.33	13.98	14.28	3,201,065	+0.20(+1.39%)
Jul 29, 2010	14.15	14.39	14.01	14.09	3,373,237	+0.07(+0.49%)
Jul 28, 2010	14.00	14.27	13.97	14.02	3,590,325	+0.06(+0.42%)
Jul 27, 2010	14.22	14.34	13.90	13.96	5,840,929	-0.21(-1.45%)
Jul 26, 2010	14.02	14.22	13.86	14.16	4,177,269	+0.15(+1.05%)
Jul 23, 2010	14.40	14.45	13.75	14.02	11,501,992	+0.99(+7.57%)
Jul 22, 2010	12.58	13.07	12.55	13.03	3,408,309	+0.56(+4.46%)
Jul 21, 2010	12.84	12.94	12.44	12.47	3,948,409	-0.27(-2.14%)
Jul 20, 2010	12.46	12.81	12.30	12.75	4,346,544	+0.02(+0.15%)
Jul 19, 2010	12.74	12.84	12.42	12.73	2,704,238	+0.08(+0.62%)
Jul 16, 2010	13.19	13.19	12.59	12.65	5,212,867	-0.61(-4.57%)
Jul 15, 2010	12.70	13.34	12.54	13.26	5,180,711	+0.52(+4.06%)
Jul 14, 2010	12.47	12.76	12.30	12.74	3,857,605	+0.24(+1.95%)
Jul 13, 2010	12.00	12.57	11.99	12.49	4,209,060	+0.64(+5.44%)
Jul 12, 2010	11.83	11.95	11.65	11.85	1,397,416	-0.06(-0.49%)
Jul 09, 2010	11.66	11.94	11.52	11.91	3,130,273	+0.20(+1.67%)
Jul 08, 2010	11.49	11.93	11.44	11.71	4,371,880	+0.30(+2.59%)
Jul 07, 2010	11.38	11.52	11.09	11.42	5,149,638	+0.05(+0.41%)
Jul 06, 2010	11.52	11.86	11.23	11.37	5,237,461	+0.04(+0.34%)
Jul 02, 2010	11.56	11.62	11.25	11.33	2,092,434	-0.11(-0.94%)
Jul 01, 2010	11.56	11.60	10.88	11.44	3,407,160	-0.10(-0.85%)
Jun 30, 2010	11.76	11.93	11.45	11.54	2,936,908	-0.21(-1.75%)
Jun 29, 2010	12.57	12.57	11.58	11.74	5,561,205	-0.98(-7.67%)
Jun 25, 2010	12.85	13.07	12.69	12.72	25,131,510	-0.09(-0.69%)
Jun 24, 2010	13.15	13.37	12.78	12.81	2,854,919	-0.48(-3.60%)
Jun 23, 2010	13.42	13.57	13.14	13.29	3,141,739	-0.14(-1.02%)
Jun 22, 2010	13.74	13.86	13.39	13.42	2,037,096	-0.22(-1.65%)
Jun 21, 2010	13.69	14.14	13.60	13.65	2,802,707	+0.15(+1.08%)
Jun 18, 2010	13.43	13.66	13.18	13.50	5,170,853	+0.14(+1.02%)
Jun 17, 2010	13.92	13.92	13.13	13.36	3,742,219	-0.46(-3.32%)
Jun 16, 2010	13.55	13.96	13.52	13.82	2,390,152	+0.14(+1.00%)
Jun 15, 2010	13.45	13.74	13.42	13.69	2,426,958	+0.23(+1.74%)
Jun 14, 2010	13.60	13.85	13.44	13.45	1,696,299	-0.10(-0.72%)
Jun 11, 2010	13.18	13.62	13.18	13.55	1,971,704	+0.10(+0.73%)
Jun 10, 2010	12.97	13.48	12.84	13.45	2,585,517	+0.74(+5.84%)
Jun 09, 2010	12.72	13.13	12.63	12.71	3,416,506	+0.03(+0.23%)
Jun 08, 2010	12.96	13.00	12.06	12.68	11,530,791	-0.14(-1.07%)
Jun 07, 2010	13.83	13.86	12.74	12.82	5,578,095	-0.91(-6.63%)
Jun 04, 2010	14.25	14.52	13.55	13.73	4,796,462	-0.98(-6.69%)
Jun 03, 2010	14.51	15.03	14.35	14.71	3,183,216	+0.08(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

E Trade Financial (NQ: ETFC )

Historical Prices